27,460$
0,51%
Echtzeit-Aktienkurs Flex LNG Ltd.
Bid:
Ask:
Aktienkurse zur Flex LNG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 27,49 | 27,71 | 27,11 | 27,46 | 0,51% | 668.360,00 |
| 25.02.2026 | 27,74 | 27,74 | 27,08 | 27,32 | -1,16% | 612.647,00 |
| 24.02.2026 | 27,90 | 28,16 | 27,50 | 27,64 | 0,55% | 658.075,00 |
| 20.02.2026 | 27,17 | 27,54 | 27,04 | 27,49 | 1,59% | 624.018,00 |
| 19.02.2026 | 27,20 | 27,40 | 26,89 | 27,06 | -0,59% | 620.053,00 |
| 18.02.2026 | 27,03 | 27,27 | 26,77 | 27,22 | 1,11% | 582.788,00 |
| 17.02.2026 | 26,17 | 27,13 | 26,00 | 26,92 | 3,58% | 722.565,00 |
| 13.02.2026 | 25,61 | 26,11 | 25,53 | 25,99 | 1,92% | 561.096,00 |
| 12.02.2026 | 26,11 | 26,27 | 25,41 | 25,50 | -2,00% | 802.028,00 |
| 11.02.2026 | 26,01 | 26,65 | 25,75 | 26,02 | -1,74% | 538.325,00 |
| 10.02.2026 | 26,61 | 26,67 | 26,39 | 26,48 | 0,19% | 325.889,00 |
| 09.02.2026 | 26,45 | 26,71 | 26,35 | 26,43 | 0,19% | 309.706,00 |
| 06.02.2026 | 26,05 | 26,47 | 26,00 | 26,38 | 1,07% | 399.065,00 |
| 05.02.2026 | 26,26 | 26,58 | 25,88 | 26,10 | -0,61% | 483.370,00 |
| 04.02.2026 | 26,70 | 26,75 | 26,10 | 26,26 | -1,83% | 393.263,00 |
| 03.02.2026 | 26,80 | 26,85 | 26,10 | 26,75 | -0,15% | 304.230,00 |
| 02.02.2026 | 26,51 | 26,79 | 26,10 | 26,79 | 0,34% | 371.996,00 |
| 30.01.2026 | 26,59 | 26,86 | 26,34 | 26,70 | 0,00% | 418.567,00 |
| 29.01.2026 | 26,84 | 26,90 | 26,18 | 26,70 | 0,68% | 354.409,00 |
| 28.01.2026 | 26,11 | 26,69 | 26,07 | 26,52 | 1,65% | 332.451,00 |
| 27.01.2026 | 26,20 | 26,74 | 26,06 | 26,09 | -0,38% | 308.570,00 |
| 26.01.2026 | 26,55 | 26,58 | 26,19 | 26,19 | -1,80% | 233.682,00 |
| 22.01.2026 | 26,95 | 26,99 | 26,61 | 26,67 | -0,89% | 228.948,00 |
| 21.01.2026 | 26,82 | 26,93 | 26,55 | 26,91 | 1,13% | 278.594,00 |
| 20.01.2026 | 26,92 | 26,92 | 26,50 | 26,61 | -0,86% | 224.238,00 |
| 16.01.2026 | 27,36 | 27,46 | 26,84 | 26,84 | -1,03% | 399.719,00 |
| 15.01.2026 | 26,72 | 27,29 | 26,45 | 27,12 | 0,37% | 248.211,00 |
| 14.01.2026 | 27,00 | 27,28 | 26,71 | 27,02 | 0,45% | 498.612,00 |
| 13.01.2026 | 26,00 | 26,99 | 26,00 | 26,90 | 3,58% | 592.472,00 |
| 12.01.2026 | 25,80 | 26,07 | 25,59 | 25,97 | 0,62% | 264.204,00 |
| 09.01.2026 | 25,60 | 25,84 | 25,43 | 25,81 | 0,35% | 240.006,00 |
| 08.01.2026 | 25,79 | 25,93 | 25,33 | 25,72 | 0,04% | 297.623,00 |
| 07.01.2026 | 25,00 | 25,79 | 24,89 | 25,71 | 3,54% | 522.194,00 |
| 06.01.2026 | 24,73 | 25,19 | 24,62 | 24,83 | 0,49% | 311.524,00 |
| 05.01.2026 | 24,99 | 25,17 | 24,66 | 24,71 | 0,16% | 292.686,00 |
| 02.01.2026 | 24,85 | 24,92 | 24,34 | 24,67 | -1,12% | 331.002,00 |
| 31.12.2025 | 24,73 | 24,96 | 24,66 | 24,95 | 1,13% | 470.346,00 |
| 30.12.2025 | 24,77 | 24,96 | 24,65 | 24,67 | -0,28% | 255.322,00 |
| 29.12.2025 | 24,60 | 25,04 | 24,41 | 24,74 | 0,90% | 252.506,00 |
| 26.12.2025 | 24,33 | 24,58 | 24,22 | 24,52 | 0,74% | 272.544,00 |
| 24.12.2025 | 24,43 | 24,43 | 24,14 | 24,34 | -0,12% | 222.115,00 |
| 23.12.2025 | 24,91 | 24,96 | 24,35 | 24,37 | -2,05% | 376.468,00 |
| 22.12.2025 | 25,19 | 25,30 | 24,75 | 24,88 | -1,07% | 460.672,00 |
| 19.12.2025 | 25,20 | 25,50 | 25,06 | 25,15 | -0,59% | 536.218,00 |
| 18.12.2025 | 25,46 | 25,60 | 25,24 | 25,30 | -0,63% | 340.586,00 |
| 17.12.2025 | 25,40 | 25,53 | 25,21 | 25,46 | 0,83% | 225.961,00 |
| 16.12.2025 | 25,39 | 25,52 | 25,21 | 25,25 | -0,86% | 329.050,00 |
| 15.12.2025 | 25,56 | 25,74 | 25,37 | 25,47 | -0,35% | 291.599,00 |
| 12.12.2025 | 25,50 | 25,89 | 25,44 | 25,56 | 0,67% | 421.481,00 |
| 11.12.2025 | 25,20 | 25,51 | 25,20 | 25,39 | 0,79% | 342.292,00 |
| 10.12.2025 | 25,43 | 25,43 | 25,03 | 25,19 | -0,71% | 247.258,00 |
| 09.12.2025 | 25,36 | 25,48 | 25,13 | 25,37 | -0,04% | 302.428,00 |
| 08.12.2025 | 25,29 | 25,73 | 25,20 | 25,38 | 0,36% | 455.806,00 |
| 05.12.2025 | 25,97 | 25,97 | 25,27 | 25,29 | -2,09% | 445.382,00 |
| 04.12.2025 | 26,01 | 26,01 | 25,50 | 25,83 | -0,42% | 417.815,00 |
| 03.12.2025 | 25,41 | 26,30 | 25,41 | 25,94 | 2,09% | 495.967,00 |
| 02.12.2025 | 25,27 | 25,49 | 24,92 | 25,41 | 0,87% | 421.331,00 |
| 01.12.2025 | 25,30 | 25,60 | 24,96 | 25,19 | -0,71% | 632.605,00 |
| 28.11.2025 | 25,58 | 25,74 | 25,30 | 25,37 | -3,43% | 477.143,00 |
| 26.11.2025 | 26,46 | 26,71 | 26,23 | 26,27 | -0,45% | 797.589,00 |
| 25.11.2025 | 26,35 | 26,49 | 26,12 | 26,39 | 0,04% | 494.939,00 |
| 24.11.2025 | 26,85 | 26,89 | 26,02 | 26,38 | -0,11% | 477.707,00 |
| 20.11.2025 | 26,61 | 26,92 | 26,28 | 26,41 | -0,41% | 353.645,00 |
| 19.11.2025 | 26,44 | 26,80 | 26,34 | 26,52 | -0,15% | 323.306,00 |
| 18.11.2025 | 26,40 | 26,78 | 26,25 | 26,56 | 0,08% | 304.655,00 |
| 17.11.2025 | 26,33 | 26,73 | 26,25 | 26,54 | 1,92% | 433.590,00 |
| 13.11.2025 | 25,25 | 26,04 | 25,06 | 26,04 | 4,04% | 620.331,00 |
| 12.11.2025 | 26,23 | 26,59 | 24,80 | 25,03 | -5,65% | 1.026.560,00 |
| 11.11.2025 | 26,95 | 27,03 | 26,45 | 26,53 | -1,52% | 377.839,00 |
| 10.11.2025 | 26,70 | 26,98 | 26,57 | 26,94 | 1,47% | 311.205,00 |
| 07.11.2025 | 26,36 | 26,55 | 26,19 | 26,55 | 0,42% | 363.427,00 |
| 06.11.2025 | 26,16 | 26,58 | 26,16 | 26,44 | 1,26% | 324.974,00 |
| 05.11.2025 | 25,68 | 26,13 | 25,57 | 26,11 | 1,48% | 244.770,00 |
| 04.11.2025 | 25,56 | 25,77 | 25,46 | 25,73 | -0,73% | 399.309,00 |
| 03.11.2025 | 26,00 | 26,16 | 25,58 | 25,92 | -0,19% | 315.879,00 |
| 31.10.2025 | 25,71 | 26,16 | 25,60 | 25,97 | 0,66% | 325.083,00 |
| 30.10.2025 | 25,71 | 25,98 | 25,50 | 25,80 | 0,43% | 243.624,00 |
| 29.10.2025 | 25,80 | 26,19 | 25,60 | 25,69 | -0,08% | 330.132,00 |
| 28.10.2025 | 25,10 | 25,86 | 25,03 | 25,71 | 2,51% | 371.416,00 |
| 27.10.2025 | 24,90 | 25,18 | 24,70 | 25,08 | 0,40% | 335.244,00 |
| 24.10.2025 | 25,24 | 25,36 | 24,90 | 24,98 | -1,19% | 204.865,00 |
| 23.10.2025 | 25,36 | 25,72 | 25,13 | 25,28 | 0,16% | 262.459,00 |
| 22.10.2025 | 24,70 | 25,31 | 24,66 | 25,24 | 2,19% | 265.428,00 |
| 21.10.2025 | 25,27 | 25,27 | 24,65 | 24,70 | -2,26% | 229.060,00 |
| 20.10.2025 | 25,20 | 25,50 | 25,18 | 25,27 | 0,52% | 248.774,00 |
| 17.10.2025 | 24,87 | 25,25 | 24,62 | 25,14 | 1,86% | 418.622,00 |
| 16.10.2025 | 25,10 | 25,16 | 24,66 | 24,68 | -1,36% | 345.266,00 |
| 15.10.2025 | 24,71 | 25,22 | 24,71 | 25,02 | 1,87% | 297.653,00 |
| 14.10.2025 | 24,25 | 24,71 | 24,00 | 24,56 | 0,86% | 344.519,00 |
| 13.10.2025 | 24,55 | 24,85 | 24,26 | 24,35 | -0,33% | 271.123,00 |
| 10.10.2025 | 24,77 | 24,88 | 24,37 | 24,43 | -1,61% | 439.380,00 |
| 09.10.2025 | 25,22 | 25,37 | 24,80 | 24,83 | -1,23% | 344.547,00 |
| 08.10.2025 | 25,31 | 25,40 | 24,86 | 25,14 | -0,63% | 298.162,00 |
| 07.10.2025 | 25,30 | 25,37 | 24,93 | 25,30 | -0,24% | 301.488,00 |
| 06.10.2025 | 25,83 | 25,97 | 25,32 | 25,36 | 0,28% | 238.420,00 |
| 02.10.2025 | 25,62 | 25,62 | 25,10 | 25,29 | -1,25% | 297.164,00 |
| 01.10.2025 | 25,20 | 25,68 | 25,06 | 25,61 | 1,63% | 198.099,00 |
| 30.09.2025 | 25,05 | 25,32 | 25,03 | 25,20 | -0,04% | 254.632,00 |
| 29.09.2025 | 25,38 | 25,39 | 25,04 | 25,21 | -0,59% | 338.453,00 |
| 26.09.2025 | 25,29 | 25,51 | 25,14 | 25,36 | 0,48% | 273.793,00 |